致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.42 | 6.51 | 0.08 | 1.24% | 6.42 | 6.61 | 78204 | 5098.10 | 1.11% |
| 2024-05-13 | 6.58 | 6.43 | -0.21 | -3.16% | 6.40 | 6.59 | 107151 | 6931.60 | 1.52% |
| 2024-05-10 | 6.80 | 6.64 | -0.13 | -1.92% | 6.60 | 6.81 | 114679 | 7635.19 | 1.62% |
| 2024-05-09 | 6.80 | 6.77 | 0.02 | 0.30% | 6.72 | 6.85 | 112062 | 7610.17 | 1.59% |
| 2024-05-08 | 6.89 | 6.75 | -0.17 | -2.46% | 6.74 | 7.05 | 184364 | 12594.74 | 2.61% |
| 2024-05-07 | 6.74 | 6.92 | 0.14 | 2.06% | 6.70 | 6.92 | 152329 | 10435.86 | 2.16% |
| 2024-05-06 | 6.86 | 6.78 | 0.00 | 0.00% | 6.75 | 6.94 | 149881 | 10238.89 | 2.12% |
| 2024-04-30 | 6.88 | 6.78 | -0.01 | -0.15% | 6.64 | 7.00 | 197079 | 13362.38 | 2.79% |
| 2024-04-29 | 6.49 | 6.79 | 0.34 | 5.27% | 6.49 | 6.82 | 188435 | 12640.10 | 2.67% |
| 2024-04-26 | 6.26 | 6.45 | 0.31 | 5.05% | 6.20 | 6.53 | 201840 | 12916.58 | 2.86% |
| 2024-04-25 | 6.12 | 6.14 | 0.02 | 0.33% | 6.02 | 6.19 | 116241 | 7140.84 | 1.65% |
| 2024-04-24 | 5.81 | 6.12 | 0.32 | 5.52% | 5.81 | 6.12 | 160800 | 9693.55 | 2.28% |
| 2024-04-23 | 5.81 | 5.80 | 0.08 | 1.40% | 5.73 | 5.89 | 96471 | 5619.87 | 1.37% |
| 2024-04-22 | 5.80 | 5.72 | -0.08 | -1.38% | 5.53 | 5.82 | 103669 | 5898.86 | 1.47% |
| 2024-04-19 | 5.91 | 5.80 | -0.13 | -2.19% | 5.76 | 5.98 | 111568 | 6522.93 | 1.58% |
| 2024-04-18 | 5.92 | 5.93 | 0.06 | 1.02% | 5.73 | 6.09 | 180039 | 10668.91 | 2.55% |
| 2024-04-17 | 5.43 | 5.87 | 0.46 | 8.50% | 5.43 | 5.90 | 203549 | 11785.16 | 2.88% |
| 2024-04-16 | 6.00 | 5.41 | -0.60 | -9.98% | 5.41 | 6.01 | 215880 | 11934.37 | 3.06% |
| 2024-04-15 | 6.37 | 6.01 | -0.37 | -5.80% | 5.87 | 6.38 | 210381 | 12809.55 | 2.98% |
| 2024-04-12 | 6.60 | 6.38 | -0.14 | -2.15% | 6.36 | 6.62 | 125412 | 8104.35 | 1.78% |
| 2024-04-11 | 6.43 | 6.52 | 0.02 | 0.31% | 6.37 | 6.68 | 137974 | 9068.35 | 1.95% |
| 2024-04-10 | 6.85 | 6.50 | -0.40 | -5.80% | 6.40 | 6.88 | 225115 | 14781.85 | 3.19% |
| 2024-04-09 | 6.84 | 6.90 | -0.14 | -1.99% | 6.81 | 6.99 | 173386 | 11920.53 | 2.46% |
| 2024-04-08 | 6.83 | 7.04 | 0.21 | 3.07% | 6.73 | 7.38 | 267578 | 18994.88 | 3.79% |
| 2024-04-03 | 7.10 | 6.83 | -0.30 | -4.21% | 6.73 | 7.13 | 223624 | 15347.40 | 3.17% |
| 2024-04-02 | 7.34 | 7.13 | -0.20 | -2.73% | 7.08 | 7.34 | 180937 | 12985.28 | 2.56% |
| 2024-04-01 | 7.15 | 7.33 | 0.23 | 3.24% | 7.14 | 7.34 | 219024 | 15931.04 | 3.10% |
| 2024-03-29 | 7.14 | 7.10 | -0.12 | -1.66% | 6.99 | 7.22 | 215504 | 15255.41 | 3.05% |
| 2024-03-28 | 6.81 | 7.22 | 0.33 | 4.79% | 6.81 | 7.30 | 325447 | 23296.88 | 4.61% |
| 2024-03-27 | 7.30 | 6.89 | -0.45 | -6.13% | 6.81 | 7.34 | 305540 | 21464.01 | 4.33% |
| 2024-03-26 | 7.49 | 7.34 | -0.25 | -3.29% | 7.16 | 7.63 | 353547 | 25993.31 | 5.01% |
| 2024-03-25 | 7.99 | 7.59 | -0.64 | -7.78% | 7.54 | 7.99 | 468368 | 36523.10 | 6.63% |
| 2024-03-22 | 8.66 | 8.23 | -0.49 | -5.62% | 8.18 | 8.67 | 712501 | 59771.94 | 10.09% |
| 2024-03-21 | 8.10 | 8.72 | 0.57 | 6.99% | 7.92 | 8.96 | 1047191 | 88148.02 | 14.83% |
| 2024-03-20 | 7.57 | 8.15 | 0.56 | 7.38% | 7.46 | 8.35 | 929598 | 74018.72 | 13.17% |
| 2024-03-19 | 7.27 | 7.59 | 0.31 | 4.26% | 7.23 | 7.85 | 561766 | 42231.71 | 7.96% |
| 2024-03-18 | 7.14 | 7.28 | 0.20 | 2.82% | 7.08 | 7.28 | 354593 | 25516.10 | 5.02% |
| 2024-03-15 | 6.96 | 7.08 | 0.02 | 0.28% | 6.92 | 7.11 | 270762 | 19003.38 | 3.84% |
| 2024-03-14 | 7.16 | 7.06 | -0.13 | -1.81% | 6.90 | 7.32 | 416307 | 29529.11 | 5.90% |
| 2024-03-13 | 7.48 | 7.19 | -0.29 | -3.88% | 7.18 | 7.48 | 718248 | 52626.33 | 10.17% |
| 2024-03-12 | 6.88 | 7.48 | 0.68 | 10.00% | 6.73 | 7.48 | 500233 | 35465.07 | 7.09% |
| 2024-03-11 | 6.76 | 6.80 | 0.09 | 1.34% | 6.60 | 6.80 | 230124 | 15454.71 | 3.26% |
| 2024-03-08 | 6.63 | 6.71 | 0.05 | 0.75% | 6.53 | 6.74 | 202793 | 13503.91 | 2.87% |
| 2024-03-07 | 6.74 | 6.66 | -0.03 | -0.45% | 6.60 | 6.89 | 289742 | 19552.65 | 4.10% |
| 2024-03-06 | 6.56 | 6.69 | 0.15 | 2.29% | 6.50 | 6.78 | 256234 | 17018.28 | 3.63% |
| 2024-03-05 | 6.60 | 6.54 | -0.19 | -2.82% | 6.50 | 6.68 | 248193 | 16350.03 | 3.52% |
| 2024-03-04 | 6.80 | 6.73 | -0.07 | -1.03% | 6.54 | 6.88 | 336503 | 22539.92 | 4.77% |
| 2024-03-01 | 6.60 | 6.80 | 0.21 | 3.19% | 6.51 | 6.90 | 452508 | 30400.30 | 6.41% |
| 2024-02-29 | 5.92 | 6.59 | 0.44 | 7.15% | 5.84 | 6.59 | 454144 | 28938.53 | 6.43% |
| 2024-02-28 | 6.80 | 6.15 | -0.68 | -9.96% | 6.15 | 7.15 | 617047 | 41009.93 | 8.74% |
| 2024-02-27 | 6.45 | 6.83 | 0.25 | 3.80% | 6.40 | 6.85 | 489904 | 32468.19 | 6.94% |
| 2024-02-26 | 6.25 | 6.58 | 0.30 | 4.78% | 6.25 | 6.87 | 583340 | 37938.46 | 8.26% |
| 2024-02-23 | 6.41 | 6.28 | 0.06 | 0.96% | 6.04 | 6.41 | 625455 | 39148.22 | 8.86% |
| 2024-02-22 | 5.73 | 6.22 | 0.57 | 10.09% | 5.68 | 6.22 | 491490 | 29088.90 | 6.96% |
| 2024-02-21 | 5.49 | 5.65 | 0.12 | 2.17% | 5.41 | 5.83 | 421454 | 23790.31 | 5.97% |
| 2024-02-20 | 5.49 | 5.53 | 0.30 | 5.74% | 5.31 | 5.58 | 502346 | 27324.68 | 7.12% |
| 2024-02-19 | 4.84 | 5.23 | 0.48 | 10.11% | 4.84 | 5.23 | 207188 | 10539.00 | 2.93% |
| 2024-02-08 | 4.41 | 4.75 | 0.33 | 7.47% | 3.99 | 4.77 | 449125 | 19548.23 | 6.36% |
| 2024-02-07 | 4.96 | 4.42 | -0.48 | -9.80% | 4.41 | 4.99 | 461790 | 21224.95 | 6.54% |
| 2024-02-06 | 5.30 | 4.90 | -0.53 | -9.76% | 4.89 | 5.30 | 379339 | 18812.06 | 5.37% |
| 2024-02-05 | 5.93 | 5.43 | -0.60 | -9.95% | 5.43 | 5.99 | 131602 | 7272.58 | 1.86% |